Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
44,330.44
+875.53(+2.01%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)

Nasdaq . Currency in USD

Add to watchlist

(-)

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	15.65	16.01	15.60	15.89	15.89	51,128
06 Dec 2023	15.86	15.86	15.65	15.68	15.68	80,134
05 Dec 2023	15.30	15.91	15.22	15.73	15.73	93,014
04 Dec 2023	15.22	15.31	15.07	15.24	15.24	129,742
01 Dec 2023	14.08	14.35	14.05	14.24	14.24	59,531
30 Nov 2023	13.85	13.89	13.76	13.88	13.88	44,240
29 Nov 2023	13.94	13.96	13.76	13.78	13.78	64,363
28 Nov 2023	13.75	14.19	13.75	14.13	14.13	116,936
27 Nov 2023	13.60	13.69	13.51	13.55	13.55	91,871
24 Nov 2023	14.22	14.45	14.18	14.20	14.20	39,211
22 Nov 2023	13.70	14.08	13.59	14.07	14.07	42,832
21 Nov 2023	13.68	13.83	13.39	13.65	13.65	143,952
20 Nov 2023	13.72	14.05	13.67	13.92	13.92	86,772
17 Nov 2023	13.39	13.49	13.23	13.43	13.43	68,259
16 Nov 2023	13.72	13.79	13.23	13.37	13.37	63,336
15 Nov 2023	13.66	14.11	13.55	14.01	14.01	124,193
14 Nov 2023	13.86	13.86	13.03	13.32	13.32	210,874
13 Nov 2023	13.97	14.14	13.80	14.00	14.00	79,787
10 Nov 2023	14.06	14.22	14.00	14.13	14.13	118,314
09 Nov 2023	13.58	14.11	13.47	13.78	13.78	232,047
08 Nov 2023	13.10	13.19	12.98	13.12	13.12	35,999
07 Nov 2023	12.83	13.25	12.77	13.21	13.21	57,433
06 Nov 2023	13.07	13.20	12.97	13.03	13.03	97,920
03 Nov 2023	12.49	12.71	12.49	12.64	12.64	55,283
02 Nov 2023	12.88	12.88	12.53	12.74	12.74	62,506
01 Nov 2023	12.74	12.86	12.45	12.77	12.77	104,365
31 Oct 2023	12.53	12.70	12.48	12.66	12.66	70,526
30 Oct 2023	12.59	12.76	12.45	12.60	12.60	74,617
27 Oct 2023	12.58	12.59	12.20	12.36	12.36	128,849
26 Oct 2023	12.63	12.65	12.40	12.50	12.50	112,458
25 Oct 2023	12.68	12.92	12.61	12.79	12.79	191,889
24 Oct 2023	12.66	12.71	12.24	12.42	12.42	404,134
23 Oct 2023	11.29	11.59	11.22	11.57	11.57	250,578
20 Oct 2023	10.88	10.99	10.84	10.91	10.91	129,218
19 Oct 2023	10.52	10.67	10.50	10.60	10.60	69,785
18 Oct 2023	10.48	10.48	10.38	10.42	10.42	31,668
17 Oct 2023	10.45	10.57	10.40	10.53	10.53	47,163
16 Oct 2023	10.84	11.09	10.26	10.50	10.50	192,760
13 Oct 2023	9.93	9.93	9.84	9.89	9.89	46,469
12 Oct 2023	9.87	9.88	9.79	9.84	9.84	54,395
11 Oct 2023	10.02	10.03	9.80	9.89	9.89	78,388
10 Oct 2023	10.13	10.21	10.09	10.13	10.13	90,881
09 Oct 2023	10.16	10.25	10.09	10.22	10.22	100,398
06 Oct 2023	10.15	10.40	10.15	10.38	10.38	161,720
05 Oct 2023	10.39	10.44	10.14	10.18	10.18	63,412
04 Oct 2023	10.20	10.32	10.12	10.25	10.25	99,191
03 Oct 2023	10.19	10.22	10.08	10.10	10.10	149,932
02 Oct 2023	10.56	10.65	10.24	10.36	10.36	446,124
29 Sept 2023	10.03	10.04	9.88	9.98	9.98	146,580
28 Sept 2023	9.85	10.17	9.83	10.09	10.09	101,426
27 Sept 2023	9.93	9.94	9.69	9.74	9.74	78,032
26 Sept 2023	9.72	9.77	9.69	9.75	9.75	101,943
25 Sept 2023	9.72	9.82	9.70	9.79	9.79	69,341
22 Sept 2023	9.89	9.93	9.85	9.85	9.85	40,950
21 Sept 2023	9.87	9.93	9.80	9.88	9.88	208,009
20 Sept 2023	10.06	10.16	9.97	10.01	10.01	98,312
20 Sept 2023	0.073128 Dividend
19 Sept 2023	10.18	10.32	10.09	10.20	10.13	168,214
18 Sept 2023	10.24	10.27	9.98	10.05	9.98	178,038
15 Sept 2023	9.90	9.94	9.82	9.90	9.83	71,235
14 Sept 2023	10.01	10.07	9.95	10.01	9.94	166,769
13 Sept 2023	9.80	9.91	9.77	9.80	9.72	130,090
12 Sept 2023	9.79	9.97	9.71	9.77	9.70	618,876
11 Sept 2023	9.62	9.65	9.33	9.35	9.28	371,312
08 Sept 2023	9.70	9.73	9.65	9.72	9.65	257,549
07 Sept 2023	9.60	9.73	9.58	9.70	9.63	86,196
06 Sept 2023	9.61	9.76	9.46	9.62	9.55	316,385
05 Sept 2023	9.65	9.70	9.59	9.62	9.55	85,517
01 Sept 2023	9.74	9.75	9.48	9.59	9.52	531,773
31 Aug 2023	10.18	10.20	9.72	9.80	9.73	595,848
30 Aug 2023	10.29	10.29	10.13	10.18	10.11	404,010
29 Aug 2023	9.75	10.56	9.75	10.46	10.38	935,279
28 Aug 2023	9.78	9.83	9.72	9.74	9.67	64,880
25 Aug 2023	9.83	9.86	9.66	9.74	9.67	169,567
24 Aug 2023	9.88	9.89	9.69	9.76	9.69	44,198
23 Aug 2023	9.69	10.05	9.69	10.00	9.92	78,670
22 Aug 2023	9.76	9.77	9.65	9.67	9.60	114,732
21 Aug 2023	9.77	9.83	9.69	9.80	9.73	124,561
18 Aug 2023	9.84	9.89	9.61	9.77	9.70	365,811
17 Aug 2023	10.70	10.70	10.37	10.44	10.37	356,284
16 Aug 2023	10.94	10.99	10.87	10.93	10.85	95,786
15 Aug 2023	11.05	11.09	10.92	10.96	10.89	223,318
14 Aug 2023	11.01	11.18	11.00	11.02	10.94	94,061
11 Aug 2023	11.07	11.13	11.00	11.05	10.97	84,276
10 Aug 2023	11.14	11.19	11.03	11.06	10.99	76,939
09 Aug 2023	11.29	11.30	11.06	11.06	10.99	117,104
08 Aug 2023	11.11	11.34	11.06	11.29	11.21	125,567
07 Aug 2023	10.94	10.98	10.77	10.97	10.89	158,813
04 Aug 2023	11.00	11.05	10.88	10.90	10.83	101,580
03 Aug 2023	10.97	11.09	10.97	11.03	10.95	84,631
02 Aug 2023	11.08	11.11	10.87	10.97	10.89	166,241
01 Aug 2023	10.87	11.06	10.73	11.04	10.96	212,773
31 Jul 2023	11.11	11.12	10.97	10.99	10.91	62,007
28 Jul 2023	11.05	11.16	11.02	11.07	10.99	93,769
27 Jul 2023	11.13	11.13	10.94	10.98	10.90	169,231
26 Jul 2023	11.03	11.12	11.02	11.09	11.01	103,948
25 Jul 2023	10.99	11.08	10.99	11.02	10.94	94,331
24 Jul 2023	11.04	11.05	10.88	10.99	10.91	389,333
21 Jul 2023	11.29	11.37	11.25	11.28	11.20	224,169
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD44,330.44+875.53(+2.01%)

CMC Crypto 200914.81+18.10(+2.02%)

Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
44,330.44
+875.53(+2.01%)

CMC Crypto 200
914.81
+18.10(+2.02%)